Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jakks Pacific Inc (NQ: JAKK )

18.25 -0.41 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2006 239.56 241.27 234.34 235.86 35,589 -3.71(-1.55%)
Feb 27, 2006 238.42 242.32 238.42 239.56 58,775 +1.24(+0.52%)
Feb 24, 2006 242.41 242.41 237.57 238.33 29,328 -2.47(-1.03%)
Feb 23, 2006 235.86 242.99 235.38 240.80 37,502 +5.51(+2.34%)
Feb 22, 2006 231.39 239.66 229.78 235.29 49,227 +5.42(+2.36%)
Feb 21, 2006 240.80 245.65 227.12 229.87 61,198 -11.12(-4.61%)
Feb 17, 2006 245.65 247.55 240.61 240.99 42,364 -4.66(-1.90%)
Feb 16, 2006 239.18 247.74 235.67 245.65 105,706 +8.93(+3.77%)
Feb 15, 2006 220.84 241.27 218.66 236.71 136,173 +21.67(+10.08%)
Feb 14, 2006 215.14 225.81 205.26 215.05 178,923 -13.97(-6.10%)
Feb 13, 2006 215.05 231.58 215.05 229.02 70,570 +13.97(+6.50%)
Feb 10, 2006 218.85 220.65 214.29 215.05 24,560 -2.95(-1.35%)
Feb 09, 2006 205.54 219.70 205.54 217.99 46,929 +13.40(+6.55%)
Feb 08, 2006 203.26 204.59 202.12 204.59 20,876 +2.66(+1.32%)
Feb 07, 2006 206.30 206.30 201.65 201.93 25,983 -3.90(-1.89%)
Feb 06, 2006 208.11 209.44 202.79 205.83 18,923 -1.23(-0.60%)
Feb 03, 2006 208.59 212.86 206.59 207.06 18,124 -2.00(-0.95%)
Feb 02, 2006 214.29 214.86 208.21 209.06 30,018 -4.75(-2.22%)
Feb 01, 2006 214.48 214.95 210.49 213.81 22,620 -2.00(-0.92%)
Jan 31, 2006 212.58 216.85 210.87 215.81 24,176 +3.99(+1.88%)
Jan 30, 2006 213.72 215.71 209.91 211.82 24,434 -1.81(-0.84%)
Jan 27, 2006 215.52 218.56 211.44 213.62 25,759 -1.71(-0.79%)
Jan 26, 2006 217.52 217.61 207.16 215.33 27,061 +0.38(+0.18%)
Jan 25, 2006 215.14 220.46 212.86 214.95 45,163 +0.47(+0.22%)
Jan 24, 2006 208.78 214.48 207.35 214.48 29,861 +7.60(+3.68%)
Jan 23, 2006 205.54 208.78 205.26 206.87 34,580 +2.56(+1.26%)
Jan 20, 2006 203.36 204.78 200.89 204.31 27,999 +2.38(+1.18%)
Jan 19, 2006 199.56 204.02 198.61 201.93 26,744 +2.57(+1.29%)
Jan 18, 2006 191.00 199.56 189.39 199.37 56,851 +7.13(+3.71%)
Jan 17, 2006 194.90 196.52 191.76 192.24 31,171 -1.43(-0.74%)
Jan 13, 2006 190.06 194.81 190.06 193.67 54,202 +3.14(+1.65%)
Jan 12, 2006 192.24 192.24 190.15 190.53 25,582 -0.95(-0.50%)
Jan 11, 2006 193.95 195.85 190.06 191.48 55,184 -3.71(-1.90%)
Jan 10, 2006 189.86 196.33 189.01 195.19 42,167 +5.23(+2.75%)
Jan 09, 2006 189.48 192.53 188.82 189.96 56,479 +1.90(+1.01%)
Jan 06, 2006 184.73 190.91 182.93 188.06 35,044 +4.56(+2.49%)
Jan 05, 2006 190.53 191.96 182.74 183.50 63,192 -6.27(-3.30%)
Jan 04, 2006 189.67 191.76 186.54 189.77 57,021 +0.09(+0.05%)
Jan 03, 2006 201.84 201.93 186.44 189.67 84,112 -9.31(-4.68%)
Dec 30, 2005 201.93 202.60 198.42 198.99 14,755 -2.95(-1.46%)
Dec 29, 2005 204.69 206.11 200.70 201.93 23,008 -1.52(-0.75%)
Dec 28, 2005 202.22 204.59 200.13 203.45 16,626 +2.56(+1.28%)
Dec 27, 2005 202.03 205.07 200.89 200.89 14,459 +0.19(+0.09%)
Dec 23, 2005 199.65 203.74 198.51 200.70 11,993 +0.09(+0.05%)
Dec 22, 2005 199.94 201.93 197.85 200.60 21,041 +2.66(+1.34%)
Dec 21, 2005 199.94 200.70 195.28 197.94 27,801 -1.23(-0.62%)
Dec 20, 2005 202.12 204.69 199.08 199.18 43,173 -1.90(-0.95%)
Dec 19, 2005 203.74 208.40 199.75 201.08 34,243 -0.47(-0.24%)
Dec 16, 2005 206.68 208.40 201.27 201.55 43,751 -4.75(-2.30%)
Dec 15, 2005 209.06 210.96 200.32 206.30 37,805 -3.23(-1.54%)
Dec 14, 2005 216.28 216.28 208.11 209.53 57,928 -8.93(-4.09%)
Dec 13, 2005 220.84 221.89 217.61 218.47 64,831 -1.52(-0.69%)
Dec 12, 2005 216.47 221.85 215.20 219.99 56,077 +5.04(+2.34%)
Dec 09, 2005 210.77 219.13 210.68 214.95 59,728 +4.28(+2.03%)
Dec 08, 2005 209.82 213.62 207.63 210.68 36,774 +3.33(+1.60%)
Dec 07, 2005 209.06 215.14 206.21 207.35 74,289 -1.52(-0.73%)
Dec 06, 2005 200.03 210.29 198.04 208.87 73,582 +10.26(+5.17%)
Dec 05, 2005 198.61 199.56 194.33 198.61 23,768 -1.04(-0.52%)
Dec 02, 2005 199.46 201.84 198.23 199.65 47,274 +0.57(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.